Find a quote
G MINING VENTURES CORP
54.58 Down -3.50 (-6.41 %)
Delayed : 2026/03/11 14:36:33
- Previous close $58.08
- Opening $57.24
- Today High $57.98
- Today Low $53.70
- Price Bid $54.43
- Price Ask $54.43
- 52 Weeks High $58.74
- 52 Weeks Low $15.50
- Size Bid 12
- Size Ask 3
- Volume 374,019
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:36 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 200 |
| 02:35 PM | $54.58 | Up $0.05 | $54.58 | $54.58 | 100 |
| 02:34 PM | $54.54 | Down $ -0.04 | $54.61 | $54.54 | 700 |
| 02:33 PM | $54.57 | Up $0.04 | $54.57 | $54.45 | 1,200 |
| 02:32 PM | $54.53 | Up $0.19 | $54.53 | $54.34 | 2,500 |
| 02:31 PM | $54.34 | Up $0.00 | $54.34 | $54.34 | 2,300 |
| 02:30 PM | $54.34 | Up $0.01 | $54.34 | $54.34 | 400 |
| 02:29 PM | $54.33 | Down $ -0.01 | $54.33 | $54.33 | 100 |
| 02:28 PM | $54.34 | Up $0.00 | $54.34 | $54.34 | 400 |
| 02:27 PM | $54.34 | Up $0.00 | $54.34 | $54.34 | 400 |
| 02:26 PM | $54.34 | Up $0.10 | $54.34 | $54.29 | 2,200 |
| 02:24 PM | $54.24 | Down $ -0.10 | $54.24 | $54.24 | 200 |
| 02:24 PM | $54.24 | Up $0.00 | $54.24 | $54.24 | 0 |
| 02:23 PM | $54.34 | Up $0.05 | $54.34 | $54.25 | 300 |
| 02:22 PM | $54.29 | Down $ -0.05 | $54.29 | $54.29 | 100 |
| 02:20 PM | $54.34 | Up $0.06 | $54.34 | $54.31 | 1,600 |
| 02:20 PM | $54.34 | Up $0.00 | $54.34 | $54.31 | 0 |
| 02:18 PM | $54.28 | Up $0.01 | $54.34 | $54.27 | 1,300 |
| 02:18 PM | $54.28 | Up $0.00 | $54.34 | $54.27 | 0 |
| 02:17 PM | $54.27 | Down $ -0.04 | $54.27 | $54.27 | 100 |
| 02:16 PM | $54.31 | Up $0.07 | $54.31 | $54.24 | 1,500 |
| 02:15 PM | $54.24 | Up $0.09 | $54.24 | $54.22 | 2,900 |
| 02:11 PM | $54.15 | Down $ -0.10 | $54.19 | $54.15 | 400 |
| 02:11 PM | $54.15 | Up $0.00 | $54.19 | $54.15 | 0 |
| 02:11 PM | $54.15 | Up $0.00 | $54.19 | $54.15 | 0 |
| 02:11 PM | $54.15 | Up $0.00 | $54.19 | $54.15 | 0 |
| 02:10 PM | $54.25 | Up $0.06 | $54.25 | $54.21 | 900 |
| 02:09 PM | $54.19 | Up $0.03 | $54.19 | $54.11 | 5,300 |
| 02:08 PM | $54.16 | Up $0.01 | $54.16 | $54.07 | 4,000 |
| 02:07 PM | $54.15 | Up $0.02 | $54.19 | $54.13 | 2,200 |
| 02:06 PM | $54.13 | Up $0.00 | $54.13 | $54.12 | 200 |
| 02:05 PM | $54.13 | Up $0.00 | $54.13 | $54.10 | 300 |
| 02:04 PM | $54.13 | Up $0.09 | $54.13 | $54.10 | 3,200 |
| 02:02 PM | $54.04 | Down $ -0.04 | $54.11 | $54.04 | 200 |
| 02:02 PM | $54.04 | Up $0.00 | $54.11 | $54.04 | 0 |
| 02:01 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 300 |
| 01:59 PM | $54.08 | Up $0.02 | $54.08 | $54.08 | 100 |
| 01:59 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 0 |
| 01:58 PM | $54.06 | Up $0.15 | $54.06 | $53.80 | 5,300 |
| 01:56 PM | $53.91 | Up $0.01 | $53.91 | $53.90 | 400 |
| 01:56 PM | $53.91 | Up $0.00 | $53.91 | $53.90 | 0 |
| 01:55 PM | $53.90 | Down $ -0.02 | $53.92 | $53.90 | 700 |
| 01:54 PM | $53.92 | Up $0.12 | $53.92 | $53.91 | 300 |
| 01:52 PM | $53.81 | Up $0.09 | $53.86 | $53.72 | 13,300 |
| 01:52 PM | $53.81 | Up $0.00 | $53.86 | $53.72 | 0 |
| 01:51 PM | $53.72 | Up $0.02 | $53.72 | $53.72 | 100 |
| 01:50 PM | $53.70 | Down $ -0.02 | $53.88 | $53.70 | 1,100 |
| 01:49 PM | $53.72 | Down $ -0.06 | $53.77 | $53.71 | 1,200 |
| 01:47 PM | $53.78 | Down $ -0.03 | $53.82 | $53.78 | 400 |
| 01:47 PM | $53.78 | Up $0.00 | $53.82 | $53.78 | 0 |
| 01:45 PM | $53.81 | Down $ -0.24 | $54.05 | $53.81 | 2,200 |
| 01:45 PM | $53.81 | Up $0.00 | $54.05 | $53.81 | 0 |
| 01:43 PM | $54.05 | Down $ -0.35 | $54.40 | $54.05 | 2,800 |
| 01:43 PM | $54.05 | Up $0.00 | $54.40 | $54.05 | 0 |
| 01:42 PM | $54.40 | Down $ -0.04 | $54.54 | $54.40 | 200 |
| 01:41 PM | $54.44 | Down $ -0.19 | $54.44 | $54.44 | 100 |
| 01:40 PM | $54.63 | Up $0.20 | $54.63 | $54.63 | 100 |
| 01:39 PM | $54.43 | Down $ -0.16 | $54.43 | $54.43 | 100 |
| 01:38 PM | $54.59 | Up $0.02 | $54.61 | $54.44 | 1,200 |
| 01:37 PM | $54.58 | Down $ -0.09 | $54.58 | $54.58 | 100 |
| 01:36 PM | $54.67 | Up $0.14 | $54.67 | $54.49 | 6,200 |
| 01:35 PM | $54.53 | Down $ -0.17 | $54.53 | $54.53 | 100 |
| 01:33 PM | $54.70 | Up $0.06 | $54.74 | $54.61 | 12,000 |
| 01:33 PM | $54.70 | Up $0.00 | $54.74 | $54.61 | 0 |
| 01:29 PM | $54.64 | Up $0.06 | $54.64 | $54.64 | 100 |
| 01:29 PM | $54.64 | Up $0.00 | $54.64 | $54.64 | 0 |
| 01:29 PM | $54.64 | Up $0.00 | $54.64 | $54.64 | 0 |
| 01:29 PM | $54.64 | Up $0.00 | $54.64 | $54.64 | 0 |
| 01:27 PM | $54.58 | Down $ -0.05 | $54.58 | $54.58 | 100 |
| 01:27 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 01:25 PM | $54.63 | Up $0.09 | $54.64 | $54.57 | 3,100 |
| 01:25 PM | $54.63 | Up $0.00 | $54.64 | $54.57 | 0 |
| 01:24 PM | $54.54 | Up $0.03 | $54.62 | $54.46 | 1,900 |
| 01:23 PM | $54.51 | Down $ -0.02 | $54.53 | $54.51 | 1,100 |
| 01:21 PM | $54.53 | Down $ -0.02 | $54.64 | $54.52 | 500 |
| 01:21 PM | $54.53 | Up $0.00 | $54.64 | $54.52 | 0 |
| 01:20 PM | $54.55 | Down $ -0.26 | $54.81 | $54.55 | 1,900 |
| 01:18 PM | $54.81 | Down $ -0.03 | $54.84 | $54.81 | 400 |
| 01:18 PM | $54.81 | Up $0.00 | $54.84 | $54.81 | 0 |
| 01:16 PM | $54.84 | Down $ -0.22 | $54.95 | $54.84 | 300 |
| 01:16 PM | $54.84 | Up $0.00 | $54.95 | $54.84 | 0 |
| 01:12 PM | $55.06 | Up $0.06 | $55.06 | $54.94 | 400 |
| 01:12 PM | $55.06 | Up $0.00 | $55.06 | $54.94 | 0 |
| 01:12 PM | $55.06 | Up $0.00 | $55.06 | $54.94 | 0 |
| 01:12 PM | $55.06 | Up $0.00 | $55.06 | $54.94 | 0 |
| 01:11 PM | $55.00 | Down $ -0.24 | $55.14 | $55.00 | 3,700 |
| 01:10 PM | $55.24 | Down $ -0.01 | $55.24 | $55.24 | 200 |
| 01:09 PM | $55.25 | Up $0.01 | $55.25 | $55.25 | 300 |
| 01:08 PM | $55.24 | Down $ -0.02 | $55.24 | $55.24 | 100 |
| 01:07 PM | $55.26 | Up $0.01 | $55.26 | $55.26 | 600 |
| 01:06 PM | $55.25 | Down $ -0.01 | $55.25 | $55.25 | 100 |
| 01:04 PM | $55.26 | Up $0.03 | $55.26 | $55.25 | 500 |
| 01:04 PM | $55.26 | Up $0.00 | $55.26 | $55.25 | 0 |
| 01:03 PM | $55.23 | Up $0.11 | $55.23 | $55.23 | 200 |
| 01:02 PM | $55.12 | Down $ -0.06 | $55.18 | $55.12 | 300 |
| 01:00 PM | $55.18 | Down $ -0.06 | $55.18 | $55.18 | 100 |
| 01:00 PM | $55.18 | Up $0.00 | $55.18 | $55.18 | 0 |
| 12:59 PM | $55.24 | Up $0.08 | $55.24 | $55.24 | 100 |
| 12:58 PM | $55.16 | Down $ -0.11 | $55.16 | $55.16 | 100 |
| 12:57 PM | $55.27 | Down $ -0.04 | $55.27 | $55.27 | 100 |
| 12:55 PM | $55.31 | Down $ -0.01 | $55.31 | $55.31 | 100 |
| 12:55 PM | $55.31 | Up $0.00 | $55.31 | $55.31 | 0 |
| 12:54 PM | $55.32 | Up $0.38 | $55.32 | $54.94 | 10,000 |
| 12:52 PM | $54.94 | Down $ -0.02 | $54.97 | $54.94 | 200 |
| 12:52 PM | $54.94 | Up $0.00 | $54.97 | $54.94 | 0 |
| 12:50 PM | $54.96 | Up $0.00 | $54.96 | $54.95 | 700 |
| 12:50 PM | $54.96 | Up $0.00 | $54.96 | $54.95 | 0 |
| 12:47 PM | $54.96 | Up $0.00 | $54.96 | $54.96 | 100 |
| 12:47 PM | $54.96 | Up $0.00 | $54.96 | $54.96 | 0 |
| 12:47 PM | $54.96 | Up $0.00 | $54.96 | $54.96 | 0 |
| 12:43 PM | $54.96 | Up $0.06 | $54.96 | $54.95 | 200 |
| 12:43 PM | $54.96 | Up $0.00 | $54.96 | $54.95 | 0 |
| 12:43 PM | $54.96 | Up $0.00 | $54.96 | $54.95 | 0 |
| 12:43 PM | $54.96 | Up $0.00 | $54.96 | $54.95 | 0 |
| 12:42 PM | $54.90 | Up $0.04 | $54.90 | $54.90 | 100 |
| 12:41 PM | $54.86 | Down $ -0.05 | $54.93 | $54.86 | 1,400 |
| 12:38 PM | $54.91 | Up $0.08 | $54.91 | $54.89 | 200 |
| 12:38 PM | $54.91 | Up $0.00 | $54.91 | $54.89 | 0 |
| 12:38 PM | $54.91 | Up $0.00 | $54.91 | $54.89 | 0 |
| 12:37 PM | $54.83 | Up $0.15 | $54.88 | $54.73 | 4,900 |
| 12:35 PM | $54.68 | Down $ -0.10 | $54.76 | $54.68 | 500 |
| 12:35 PM | $54.68 | Up $0.00 | $54.76 | $54.68 | 0 |
| 12:33 PM | $54.78 | Up $0.00 | $54.78 | $54.78 | 1,200 |
| 12:33 PM | $54.78 | Up $0.00 | $54.78 | $54.78 | 0 |
| 12:30 PM | $54.78 | Up $0.26 | $54.79 | $54.58 | 1,500 |
| 12:30 PM | $54.78 | Up $0.00 | $54.79 | $54.58 | 0 |
| 12:30 PM | $54.78 | Up $0.00 | $54.79 | $54.58 | 0 |
| 12:29 PM | $54.52 | Up $0.00 | $54.53 | $54.52 | 1,000 |
| 12:27 PM | $54.52 | Up $0.04 | $54.52 | $54.47 | 2,900 |
| 12:27 PM | $54.52 | Up $0.00 | $54.52 | $54.47 | 0 |
| 12:26 PM | $54.48 | Up $0.01 | $54.48 | $54.48 | 100 |
| 12:25 PM | $54.47 | Up $0.00 | $54.48 | $54.47 | 1,100 |
| 12:24 PM | $54.47 | Down $ -0.08 | $54.48 | $54.47 | 1,000 |
| 12:23 PM | $54.55 | Up $0.09 | $54.55 | $54.46 | 800 |
| 12:22 PM | $54.46 | Up $0.04 | $54.46 | $54.46 | 100 |
| 12:20 PM | $54.42 | Down $ -0.12 | $54.54 | $54.42 | 1,500 |
| 12:20 PM | $54.42 | Up $0.00 | $54.54 | $54.42 | 0 |
| 12:19 PM | $54.54 | Down $ -0.03 | $54.54 | $54.54 | 100 |
| 12:18 PM | $54.57 | Up $0.10 | $54.58 | $54.50 | 3,600 |
| 12:17 PM | $54.47 | Up $0.03 | $54.47 | $54.43 | 300 |
| 12:16 PM | $54.44 | Up $0.05 | $54.45 | $54.37 | 1,200 |
| 12:15 PM | $54.39 | Down $ -0.08 | $54.47 | $54.39 | 500 |
| 12:14 PM | $54.47 | Up $0.01 | $54.57 | $54.41 | 6,400 |
| 12:13 PM | $54.46 | Down $ -0.02 | $54.46 | $54.37 | 800 |
| 12:11 PM | $54.48 | Up $0.04 | $54.51 | $54.40 | 1,300 |
| 12:11 PM | $54.48 | Up $0.00 | $54.51 | $54.40 | 0 |
| 12:10 PM | $54.44 | Down $ -0.13 | $54.44 | $54.44 | 300 |
| 12:09 PM | $54.57 | Down $ -0.16 | $54.57 | $54.50 | 500 |
| 12:08 PM | $54.73 | Up $0.19 | $54.73 | $54.51 | 300 |
| 12:07 PM | $54.54 | Down $ -0.16 | $54.55 | $54.54 | 400 |
| 12:06 PM | $54.70 | Up $0.15 | $54.80 | $54.70 | 400 |
| 12:05 PM | $54.55 | Down $ -0.15 | $54.56 | $54.55 | 300 |
| 12:04 PM | $54.70 | Up $0.00 | $54.70 | $54.68 | 1,600 |
| 12:01 PM | $54.70 | Up $0.26 | $54.77 | $54.52 | 6,500 |
| 12:01 PM | $54.70 | Up $0.00 | $54.77 | $54.52 | 0 |
| 12:01 PM | $54.70 | Up $0.00 | $54.77 | $54.52 | 0 |
| 12:00 PM | $54.44 | Down $ -0.06 | $54.62 | $54.44 | 2,900 |
| 11:59 AM | $54.50 | Down $ -0.25 | $54.74 | $54.50 | 1,200 |
| 11:58 AM | $54.75 | Down $ -0.04 | $54.80 | $54.75 | 700 |
| 11:57 AM | $54.79 | Up $0.00 | $54.79 | $54.79 | 100 |
| 11:56 AM | $54.79 | Down $ -0.02 | $54.80 | $54.79 | 200 |
| 11:55 AM | $54.81 | Up $0.06 | $54.81 | $54.77 | 300 |
| 11:54 AM | $54.75 | Down $ -0.02 | $54.77 | $54.74 | 900 |
| 11:53 AM | $54.77 | Down $ -0.16 | $54.83 | $54.77 | 1,100 |
| 11:52 AM | $54.93 | Up $0.11 | $54.94 | $54.87 | 1,200 |
| 11:49 AM | $54.82 | Down $ -0.07 | $54.89 | $54.82 | 600 |
| 11:49 AM | $54.82 | Up $0.00 | $54.89 | $54.82 | 0 |
| 11:49 AM | $54.82 | Up $0.00 | $54.89 | $54.82 | 0 |
| 11:48 AM | $54.89 | Down $ -0.01 | $54.97 | $54.89 | 1,200 |
| 11:47 AM | $54.90 | Up $0.01 | $54.91 | $54.90 | 1,400 |
| 11:46 AM | $54.89 | Down $ -0.06 | $54.94 | $54.89 | 1,900 |
| 11:45 AM | $54.95 | Down $ -0.15 | $55.11 | $54.95 | 12,800 |
| 11:44 AM | $55.10 | Down $ -0.04 | $55.13 | $55.10 | 700 |
| 11:43 AM | $55.14 | Down $ -0.05 | $55.24 | $55.14 | 2,200 |
| 11:42 AM | $55.19 | Up $0.14 | $55.19 | $55.01 | 5,800 |
| 11:41 AM | $55.05 | Up $0.04 | $55.05 | $55.05 | 100 |
| 11:40 AM | $55.01 | Down $0.00 | $55.01 | $55.01 | 100 |
| 11:39 AM | $55.01 | Down $ -0.07 | $55.02 | $55.01 | 900 |
| 11:38 AM | $55.08 | Down $ -0.01 | $55.11 | $55.00 | 2,500 |
| 11:37 AM | $55.09 | Up $0.01 | $55.09 | $55.09 | 200 |
| 11:36 AM | $55.08 | Up $0.02 | $55.20 | $55.07 | 700 |
| 11:35 AM | $55.06 | Up $0.01 | $55.06 | $55.06 | 100 |
| 11:33 AM | $55.05 | Up $0.00 | $55.06 | $55.04 | 700 |
| 11:33 AM | $55.05 | Up $0.00 | $55.06 | $55.04 | 0 |
| 11:32 AM | $55.05 | Down $ -0.05 | $55.05 | $55.05 | 100 |
| 11:31 AM | $55.10 | Down $ -0.33 | $55.42 | $55.10 | 2,500 |
| 11:30 AM | $55.43 | Down $ -0.08 | $55.44 | $55.43 | 300 |
| 11:29 AM | $55.51 | Down $ -0.02 | $55.52 | $55.51 | 800 |
| 11:28 AM | $55.53 | Up $0.01 | $55.53 | $55.52 | 300 |
| 11:27 AM | $55.52 | Down $ -0.11 | $55.52 | $55.52 | 300 |
| 11:25 AM | $55.63 | Down $ -0.10 | $55.63 | $55.53 | 200 |
| 11:25 AM | $55.63 | Up $0.00 | $55.63 | $55.53 | 0 |
| 11:24 AM | $55.73 | Up $0.03 | $55.73 | $55.45 | 800 |
| 11:23 AM | $55.70 | Down $ -0.12 | $55.72 | $55.58 | 3,500 |
| 11:22 AM | $55.82 | Up $0.01 | $55.82 | $55.74 | 700 |
| 11:20 AM | $55.82 | Down $ -0.04 | $55.82 | $55.80 | 200 |
| 11:20 AM | $55.82 | Up $0.00 | $55.82 | $55.80 | 0 |
| 11:19 AM | $55.85 | Down $ -0.02 | $55.85 | $55.72 | 1,200 |
| 11:18 AM | $55.87 | Up $0.08 | $55.87 | $55.75 | 300 |
| 11:14 AM | $55.79 | Down $ -0.08 | $55.79 | $55.79 | 100 |
| 11:14 AM | $55.79 | Up $0.00 | $55.79 | $55.79 | 0 |
| 11:14 AM | $55.79 | Up $0.00 | $55.79 | $55.79 | 0 |
| 11:14 AM | $55.79 | Up $0.00 | $55.79 | $55.79 | 0 |
| 11:13 AM | $55.87 | Up $0.16 | $55.87 | $55.70 | 5,700 |
| 11:12 AM | $55.71 | Down $ -0.04 | $55.71 | $55.71 | 100 |
| 11:11 AM | $55.74 | Down $ -0.14 | $55.85 | $55.74 | 3,800 |
| 11:10 AM | $55.88 | Up $0.01 | $55.89 | $55.88 | 400 |
| 11:09 AM | $55.87 | Down $ -0.10 | $55.93 | $55.87 | 300 |
| 11:08 AM | $55.97 | Down $ -0.22 | $56.07 | $55.96 | 4,100 |
| 11:07 AM | $56.19 | Up $0.12 | $56.19 | $56.15 | 400 |
| 11:05 AM | $56.07 | Down $ -0.09 | $56.16 | $56.07 | 2,700 |
| 11:05 AM | $56.07 | Up $0.00 | $56.16 | $56.07 | 0 |
| 11:02 AM | $56.16 | Down $ -0.15 | $56.29 | $56.16 | 1,300 |
| 11:02 AM | $56.16 | Up $0.00 | $56.29 | $56.16 | 0 |
| 11:02 AM | $56.16 | Up $0.00 | $56.29 | $56.16 | 0 |
| 11:01 AM | $56.31 | Down $ -0.05 | $56.35 | $56.30 | 3,700 |
| 11:00 AM | $56.36 | Up $0.30 | $56.39 | $56.06 | 5,400 |
| 10:59 AM | $56.06 | Down $ -0.08 | $56.08 | $56.06 | 300 |
| 10:58 AM | $56.14 | Up $0.02 | $56.14 | $56.06 | 400 |
| 10:56 AM | $56.12 | Up $0.00 | $56.12 | $56.12 | 100 |
| 10:56 AM | $56.12 | Up $0.00 | $56.12 | $56.12 | 0 |
| 10:55 AM | $56.12 | Down $ -0.05 | $56.13 | $56.06 | 1,700 |
| 10:54 AM | $56.17 | Up $0.05 | $56.17 | $56.17 | 100 |
| 10:53 AM | $56.13 | Down $ -0.01 | $56.19 | $56.07 | 1,700 |
| 10:52 AM | $56.14 | Down $ -0.05 | $56.15 | $56.09 | 3,500 |
| 10:51 AM | $56.19 | Up $0.01 | $56.24 | $56.10 | 1,000 |
| 10:50 AM | $56.18 | Down $ -0.07 | $56.24 | $56.18 | 200 |
| 10:49 AM | $56.25 | Up $0.14 | $56.25 | $56.11 | 900 |
| 10:48 AM | $56.11 | Down $ -0.14 | $56.11 | $56.11 | 100 |
| 10:47 AM | $56.25 | Up $0.03 | $56.25 | $56.09 | 1,500 |
| 10:46 AM | $56.22 | Down $ -0.02 | $56.25 | $56.14 | 1,700 |
| 10:45 AM | $56.24 | Up $0.12 | $56.24 | $56.15 | 900 |
| 10:43 AM | $56.12 | Down $ -0.16 | $56.12 | $56.02 | 900 |
| 10:43 AM | $56.12 | Up $0.00 | $56.12 | $56.02 | 0 |
| 10:42 AM | $56.28 | Up $0.24 | $56.28 | $56.04 | 3,400 |
| 10:41 AM | $56.04 | Down $ -0.09 | $56.04 | $56.04 | 300 |
| 10:40 AM | $56.13 | Down $ -0.22 | $56.22 | $56.13 | 1,000 |
| 10:39 AM | $56.35 | Down $ -0.03 | $56.40 | $56.21 | 1,600 |
| 10:36 AM | $56.38 | Up $0.02 | $56.49 | $56.35 | 7,000 |
| 10:36 AM | $56.38 | Up $0.00 | $56.49 | $56.35 | 0 |
| 10:36 AM | $56.38 | Up $0.00 | $56.49 | $56.35 | 0 |
| 10:35 AM | $56.36 | Up $0.02 | $56.37 | $56.20 | 5,400 |
| 10:34 AM | $56.34 | Down $ -0.01 | $56.35 | $56.26 | 2,100 |
| 10:33 AM | $56.35 | Down $ -0.04 | $56.36 | $56.35 | 400 |
| 10:32 AM | $56.39 | Down $ -0.21 | $56.41 | $56.39 | 300 |
| 10:31 AM | $56.60 | Down $ -0.01 | $56.60 | $56.60 | 400 |
| 10:30 AM | $56.61 | Up $0.16 | $56.78 | $56.41 | 1,400 |
| 10:29 AM | $56.45 | Down $ -0.09 | $56.45 | $56.45 | 200 |
| 10:28 AM | $56.53 | Up $0.49 | $56.53 | $56.04 | 3,000 |
| 10:27 AM | $56.04 | Up $0.00 | $56.04 | $56.04 | 100 |
| 10:26 AM | $56.04 | Up $0.17 | $56.19 | $55.98 | 2,400 |
| 10:25 AM | $55.87 | Down $ -0.02 | $55.91 | $55.86 | 600 |
| 10:24 AM | $55.89 | Down $ -0.02 | $55.89 | $55.89 | 100 |
| 10:23 AM | $55.91 | Down $ -0.09 | $56.22 | $55.91 | 3,000 |
| 10:22 AM | $56.00 | Down $ -0.12 | $56.00 | $56.00 | 100 |
| 10:21 AM | $56.12 | Down $ -0.13 | $56.13 | $56.01 | 300 |
| 10:20 AM | $56.25 | Down $ -0.07 | $56.25 | $55.99 | 600 |
| 10:18 AM | $56.32 | Down $ -0.07 | $56.37 | $56.04 | 5,300 |
| 10:18 AM | $56.32 | Up $0.00 | $56.37 | $56.04 | 0 |
| 10:17 AM | $56.39 | Down $ -0.04 | $56.50 | $56.39 | 1,500 |
| 10:16 AM | $56.43 | Down $ -0.04 | $56.43 | $56.34 | 300 |
| 10:15 AM | $56.47 | Up $0.08 | $56.47 | $56.35 | 1,300 |
| 10:14 AM | $56.39 | Up $0.16 | $56.42 | $56.26 | 2,900 |
| 10:13 AM | $56.23 | Down $ -0.19 | $56.35 | $56.23 | 600 |
| 10:12 AM | $56.42 | Up $0.16 | $56.42 | $56.22 | 1,600 |
| 10:10 AM | $56.26 | Up $0.05 | $56.32 | $56.03 | 3,200 |
| 10:10 AM | $56.26 | Up $0.00 | $56.32 | $56.03 | 0 |
| 10:09 AM | $56.21 | Up $0.11 | $56.22 | $56.21 | 600 |
| 10:08 AM | $56.11 | Down $ -0.08 | $56.11 | $56.00 | 400 |
| 10:07 AM | $56.18 | Up $0.02 | $56.18 | $55.99 | 400 |
| 10:06 AM | $56.16 | Up $0.13 | $56.16 | $55.99 | 500 |
| 10:05 AM | $56.03 | Up $0.03 | $56.03 | $56.01 | 400 |
| 10:04 AM | $56.00 | Down $ -0.03 | $56.00 | $55.81 | 400 |
| 10:03 AM | $56.03 | Down $ -0.08 | $56.04 | $55.80 | 1,500 |
| 10:02 AM | $56.11 | Up $0.17 | $56.11 | $55.93 | 1,500 |
| 10:01 AM | $55.94 | Up $0.14 | $56.29 | $55.77 | 1,900 |
| 10:00 AM | $55.80 | Up $0.20 | $55.80 | $55.48 | 1,000 |
| 09:59 AM | $55.60 | Up $0.41 | $55.61 | $55.26 | 3,100 |
| 09:58 AM | $55.19 | Down $ -0.13 | $55.21 | $55.19 | 500 |
| 09:57 AM | $55.32 | Up $0.06 | $55.44 | $55.31 | 2,400 |
| 09:56 AM | $55.26 | Down $ -0.13 | $55.28 | $55.26 | 900 |
| 09:55 AM | $55.38 | Down $ -0.13 | $55.38 | $55.18 | 2,900 |
| 09:54 AM | $55.51 | Up $0.08 | $55.51 | $55.32 | 700 |
| 09:53 AM | $55.43 | Up $0.08 | $55.52 | $55.22 | 2,000 |
| 09:52 AM | $55.35 | Down $ -0.19 | $55.35 | $55.27 | 300 |
| 09:51 AM | $55.54 | Down $ -0.05 | $55.67 | $55.30 | 1,500 |
| 09:50 AM | $55.59 | Up $0.19 | $55.68 | $55.31 | 3,100 |
| 09:49 AM | $55.40 | Up $0.10 | $55.40 | $55.40 | 200 |
| 09:48 AM | $55.30 | Down $ -0.35 | $55.75 | $55.30 | 1,300 |
| 09:47 AM | $55.65 | Up $0.01 | $55.76 | $55.63 | 1,900 |
| 09:46 AM | $55.64 | Down $ -0.09 | $55.87 | $55.60 | 2,400 |
| 09:45 AM | $55.73 | Down $ -0.03 | $55.86 | $55.71 | 1,200 |
| 09:44 AM | $55.76 | Down $ -0.40 | $56.19 | $55.76 | 2,500 |
| 09:43 AM | $56.16 | Down $ -0.52 | $56.52 | $56.16 | 1,400 |
| 09:42 AM | $56.68 | Up $0.21 | $56.88 | $56.30 | 1,800 |
| 09:41 AM | $56.47 | Down $ -0.45 | $56.93 | $56.47 | 200 |
| 09:40 AM | $56.92 | Up $0.35 | $56.92 | $56.92 | 200 |
| 09:39 AM | $56.57 | Up $0.89 | $56.57 | $56.12 | 1,900 |
| 09:38 AM | $55.68 | Down $ -0.81 | $56.09 | $55.68 | 1,100 |
| 09:37 AM | $56.49 | Down $ -0.75 | $57.11 | $56.08 | 22,900 |
| 09:34 AM | $57.24 | Up $0.59 | $57.24 | $56.58 | 1,700 |
| 09:34 AM | $57.24 | Up $0.00 | $57.24 | $56.58 | 0 |
| 09:34 AM | $57.24 | Up $0.00 | $57.24 | $56.58 | 0 |
| 09:33 AM | $56.65 | Down $ -1.33 | $57.24 | $56.65 | 300 |
| 09:30 AM | $57.98 | Down $ -0.10 | $57.98 | $56.62 | 4,400 |
| 09:30 AM | $57.98 | Up $0.00 | $57.98 | $56.62 | 0 |
| 09:30 AM | $57.98 | Up $0.00 | $57.98 | $56.62 | 0 |
| Previous close | $58.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2026 | $54.30 | $54.60 | $55.32 | $53.70 | 166,100 |
| 10/03/2026 | $58.08 | $57.85 | $58.74 | $56.49 | 797,300 |
| 09/03/2026 | $53.79 | $50.85 | $53.81 | $50.85 | 330,700 |
| 06/03/2026 | $52.42 | $52.20 | $52.98 | $51.45 | 400,700 |
| 05/03/2026 | $51.85 | $51.76 | $51.90 | $49.58 | 484,000 |
| 04/03/2026 | $53.22 | $54.88 | $54.88 | $52.67 | 506,800 |
| 03/03/2026 | $51.94 | $53.42 | $54.50 | $51.12 | 604,100 |
| 02/03/2026 | $56.69 | $54.65 | $57.02 | $53.61 | 549,500 |
| 27/02/2026 | $55.86 | $54.60 | $56.59 | $53.38 | 1,109,000 |
| 26/02/2026 | $54.04 | $51.92 | $54.17 | $51.66 | 348,800 |
| 25/02/2026 | $51.78 | $52.39 | $52.45 | $51.10 | 342,000 |
| 24/02/2026 | $52.17 | $51.12 | $52.47 | $51.12 | 449,100 |
| 23/02/2026 | $50.63 | $50.00 | $50.90 | $49.61 | 435,800 |
| 20/02/2026 | $49.19 | $47.90 | $49.55 | $47.71 | 645,700 |
| 19/02/2026 | $48.60 | $49.02 | $49.02 | $47.88 | 164,800 |
| 18/02/2026 | $48.68 | $49.21 | $50.40 | $48.51 | 422,600 |
| 17/02/2026 | $48.18 | $47.17 | $49.58 | $47.17 | 390,400 |
| 13/02/2026 | $49.32 | $47.15 | $49.57 | $47.07 | 456,300 |
| 12/02/2026 | $44.43 | $47.24 | $47.24 | $44.31 | 531,800 |
| 11/02/2026 | $47.70 | $47.96 | $48.04 | $47.24 | 445,100 |
| 10/02/2026 | $47.59 | $46.87 | $47.95 | $46.26 | 419,500 |
| 09/02/2026 | $48.71 | $47.47 | $49.11 | $47.47 | 291,300 |
| 06/02/2026 | $46.18 | $46.44 | $47.00 | $45.61 | 256,700 |
| 05/02/2026 | $44.78 | $44.03 | $45.19 | $44.02 | 531,200 |
| 04/02/2026 | $46.70 | $44.39 | $46.89 | $44.31 | 561,500 |
| 03/02/2026 | $46.28 | $46.57 | $46.99 | $45.08 | 697,700 |
| 02/02/2026 | $43.35 | $41.89 | $43.49 | $41.65 | 504,300 |
| 30/01/2026 | $43.17 | $43.51 | $43.87 | $41.64 | 1,096,400 |
| 29/01/2026 | $45.92 | $47.25 | $47.80 | $45.51 | 767,300 |
| 28/01/2026 | $52.35 | $50.81 | $52.41 | $49.67 | 443,700 |
Graphs are not available, please refer to the detailed table